*ST东易 sz.002713
13.65
-2.43%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.60 | 3.63 | 3.57 | 3.60 | -0.21% | 0.41 | 2.04% |
| 2025-08-19 | 3.54 | 3.61 | 3.54 | 3.60 | +1.67% | 0.39 | 1.97% |
| 2025-08-18 | 3.56 | 3.61 | 3.53 | 3.54 | -0.42% | 0.47 | 2.39% |
| 2025-08-15 | 3.54 | 3.59 | 3.53 | 3.56 | +0.63% | 0.30 | 1.51% |
| 2025-08-14 | 3.60 | 3.62 | 3.53 | 3.54 | -1.85% | 0.49 | 2.47% |
| 2025-08-13 | 3.61 | 3.71 | 3.58 | 3.60 | -0.61% | 0.50 | 2.49% |
| 2025-08-12 | 3.52 | 3.70 | 3.51 | 3.63 | +2.94% | 0.92 | 4.56% |
| 2025-08-11 | 3.48 | 3.54 | 3.43 | 3.52 | +1.49% | 0.66 | 3.42% |
| 2025-08-08 | 3.41 | 3.49 | 3.34 | 3.47 | +1.96% | 0.59 | 3.12% |
| 2025-08-07 | 3.38 | 3.41 | 3.38 | 3.40 | +0.66% | 0.22 | 1.19% |
| 2025-08-06 | 3.37 | 3.43 | 3.36 | 3.38 | +0.44% | 0.28 | 1.47% |
| 2025-08-05 | 3.36 | 3.39 | 3.34 | 3.37 | +0.22% | 0.22 | 1.16% |
| 2025-08-04 | 3.31 | 3.40 | 3.31 | 3.36 | +0.89% | 0.39 | 2.11% |
| 2025-08-01 | 3.26 | 3.33 | 3.24 | 3.33 | +2.51% | 0.29 | 1.59% |
| 2025-07-31 | 3.26 | 3.29 | 3.24 | 3.25 | -0.45% | 0.20 | 1.08% |
| 2025-07-30 | 3.29 | 3.32 | 3.25 | 3.26 | -0.90% | 0.29 | 1.62% |
| 2025-07-29 | 3.34 | 3.34 | 3.29 | 3.29 | -1.55% | 0.20 | 1.10% |
| 2025-07-28 | 3.33 | 3.35 | 3.32 | 3.34 | 0.00% | 0.20 | 1.10% |
| 2025-07-25 | 3.29 | 3.35 | 3.28 | 3.34 | +1.12% | 0.26 | 1.39% |
| 2025-07-24 | 3.29 | 3.32 | 3.29 | 3.31 | +0.45% | 0.18 | 0.96% |